FedEx Corp (NY: FDX )

229.32 USD +1.34 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 254.93 257.46 250.50 254.50 1,738,800 +0.28(+0.11%)
Feb 25, 2021 260.07 262.97 253.28 254.22 1,627,324 -5.84(-2.25%)
Feb 24, 2021 254.36 261.29 254.01 260.06 1,689,208 +5.43(+2.13%)
Feb 23, 2021 253.12 255.23 245.38 254.63 1,752,910 -0.04(-0.02%)
Feb 22, 2021 253.24 257.40 253.10 254.67 1,817,099 +0.03(+0.01%)
Feb 19, 2021 258.03 259.38 253.78 254.64 1,594,800 -0.99(-0.39%)
Feb 18, 2021 255.51 258.49 253.00 255.63 1,681,238 -3.46(-1.34%)
Feb 17, 2021 259.87 260.48 255.41 259.09 1,455,084 -2.74(-1.05%)
Feb 16, 2021 264.00 265.46 261.11 261.83 1,745,632 -1.17(-0.44%)
Feb 12, 2021 255.09 263.13 254.01 263.00 2,673,900 +8.64(+3.40%)
Feb 11, 2021 258.00 258.08 251.56 254.36 1,740,554 -3.10(-1.20%)
Feb 10, 2021 261.72 261.84 256.25 257.46 1,968,397 -1.67(-0.64%)
Feb 09, 2021 257.27 260.50 254.00 259.13 1,756,325 +1.68(+0.65%)
Feb 08, 2021 256.76 259.38 255.57 257.45 2,134,762 +2.44(+0.96%)
Feb 05, 2021 251.00 255.40 249.00 255.01 2,816,500 +6.89(+2.78%)
Feb 04, 2021 241.38 248.18 240.87 248.12 2,895,325 +6.83(+2.83%)
Feb 03, 2021 242.60 243.60 239.35 241.29 2,157,666 -1.21(-0.50%)
Feb 02, 2021 246.39 246.59 240.83 242.50 2,855,769 +3.26(+1.36%)
Feb 01, 2021 237.38 239.75 235.32 239.24 2,723,333 +3.90(+1.66%)
Jan 29, 2021 242.95 243.38 234.79 235.34 3,241,300 -7.45(-3.07%)
Jan 28, 2021 246.01 246.29 242.62 242.79 2,175,972 -0.04(-0.02%)
Jan 27, 2021 245.61 246.40 240.61 242.83 2,694,813 -6.84(-2.74%)
Jan 26, 2021 254.20 254.84 249.34 249.67 1,832,659 -3.81(-1.50%)
Jan 25, 2021 252.45 254.78 248.29 253.48 2,008,550 -0.60(-0.24%)
Jan 22, 2021 252.00 255.44 250.01 254.08 1,690,700 +0.14(+0.06%)
Jan 21, 2021 253.77 257.28 252.37 253.94 1,948,426 +1.98(+0.79%)
Jan 20, 2021 251.19 252.35 247.62 251.96 2,155,814 +2.44(+0.98%)
Jan 19, 2021 253.93 256.39 248.90 249.52 2,355,335 -3.04(-1.20%)
Jan 15, 2021 255.76 255.76 250.98 252.56 2,805,100 -3.71(-1.45%)
Jan 14, 2021 254.26 258.34 253.40 256.27 2,864,815 +4.05(+1.61%)
Jan 13, 2021 250.50 253.87 248.20 252.22 3,009,304 +3.18(+1.28%)
Jan 12, 2021 246.08 249.62 243.00 249.04 4,373,250 +3.73(+1.52%)
Jan 11, 2021 243.00 246.46 242.72 245.31 3,413,226 +0.35(+0.14%)
Jan 08, 2021 246.52 247.36 242.42 244.96 4,583,800 -1.07(-0.43%)
Jan 07, 2021 254.09 256.21 245.45 246.03 5,645,317 -7.53(-2.97%)
Jan 06, 2021 250.46 258.98 250.38 253.56 3,599,559 +0.38(+0.15%)
Jan 05, 2021 251.50 254.77 250.05 253.18 3,266,505 -0.01(-0.00%)
Jan 04, 2021 260.40 260.50 250.90 253.19 3,793,546 -6.43(-2.48%)
Dec 31, 2020 259.62 259.62 259.62 2,690,797 -0.36(-0.14%)
Dec 30, 2020 262.20 262.68 258.36 259.98 2,690,797 -1.58(-0.60%)
Dec 29, 2020 263.95 265.45 259.67 261.56 2,673,104 -1.38(-0.52%)
Dec 28, 2020 269.84 270.10 261.81 262.94 3,616,294 -5.88(-2.19%)
Dec 24, 2020 271.36 272.03 267.19 268.82 1,649,300 -1.89(-0.70%)
Dec 23, 2020 273.64 276.64 270.62 270.71 2,339,820 -2.57(-0.94%)
Dec 22, 2020 272.50 273.34 268.28 273.28 3,553,570 +1.34(+0.49%)
Dec 21, 2020 271.66 273.50 268.51 271.94 4,979,809 -3.63(-1.32%)
Dec 18, 2020 283.50 284.52 274.96 275.57 15,457,100 -16.69(-5.71%)
Dec 17, 2020 289.41 293.90 286.22 292.26 5,892,775 +3.45(+1.19%)
Dec 16, 2020 287.38 290.85 286.61 288.81 2,600,953 +3.07(+1.07%)
Dec 15, 2020 286.01 289.46 283.11 285.74 3,018,080 +0.20(+0.07%)
Dec 14, 2020 296.00 296.35 285.41 285.54 2,923,952 -3.93(-1.36%)
Dec 11, 2020 289.78 291.88 286.19 289.47 2,354,500 -1.43(-0.49%)
Dec 10, 2020 291.26 294.38 288.61 290.90 2,952,688 -4.42(-1.50%)
Dec 09, 2020 303.50 305.66 293.46 295.32 2,638,025 -6.13(-2.03%)
Dec 08, 2020 298.00 303.65 297.72 301.45 2,887,438 +4.41(+1.48%)
Dec 07, 2020 296.90 297.04 293.20 297.04 1,482,326 +2.16(+0.73%)
Dec 04, 2020 294.36 298.98 293.12 294.88 1,847,600 +2.18(+0.74%)
Dec 03, 2020 291.72 296.34 289.78 292.70 1,954,729 +0.98(+0.34%)
Dec 02, 2020 287.22 293.84 285.03 291.72 2,516,744 +3.96(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.